Nifty Midcap 50 (NIMDCP50)

NIMDCP50
🏛️ インド →
16,402.70
最終更新: 2025-10-06
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:07 14,228.20 14,228.20 14,228.20 14,228.20 4.6K
09:15 14,225.90 14,230.55 14,201.25 14,202.15 12,694.2K
09:16 14,200.80 14,203.65 14,193.45 14,200.55 7,214.6K
09:17 14,205.80 14,216.05 14,198.90 14,216.05 8,386.4K
09:18 14,214.85 14,214.85 14,187.30 14,187.30 5,206.0K
09:19 14,186.90 14,186.90 14,170.75 14,179.70 11,052.4K
09:20 14,168.85 14,171.05 14,148.05 14,154.85 8,537.5K
09:21 14,159.05 14,176.70 14,155.15 14,155.15 4,357.1K
09:22 14,155.10 14,155.10 14,131.40 14,137.45 10,684.7K
09:23 14,142.10 14,144.00 14,127.45 14,127.45 12,492.6K
09:24 14,125.20 14,125.20 14,100.20 14,100.20 5,688.4K
09:25 14,100.70 14,100.70 14,075.65 14,075.65 6,690.3K
09:26 14,075.80 14,076.35 14,063.70 14,064.60 5,298.9K
09:27 14,060.85 14,070.70 14,060.85 14,069.05 6,242.3K
09:28 14,066.40 14,066.40 14,036.35 14,036.35 10,105.6K
09:29 14,036.15 14,040.50 14,031.15 14,033.60 8,060.3K
09:30 14,032.85 14,032.85 14,007.70 14,007.70 7,370.6K
09:31 14,008.55 14,010.00 13,992.45 13,992.45 4,223.1K
09:32 13,992.25 13,994.55 13,985.50 13,992.20 4,259.8K
09:33 14,000.45 14,019.95 14,000.45 14,019.95 13,140.1K
09:34 14,017.10 14,017.10 13,994.50 13,996.45 3,131.1K
09:35 13,994.05 13,998.95 13,992.80 13,994.50 4,320.6K
09:36 13,993.70 14,006.45 13,983.70 13,983.70 5,087.0K
09:37 13,984.40 13,986.10 13,974.00 13,975.05 3,198.5K
09:38 13,973.90 13,986.05 13,971.90 13,983.30 3,956.5K
09:39 13,983.55 13,983.55 13,968.80 13,971.25 3,677.9K
09:40 13,970.15 13,970.15 13,955.40 13,955.80 3,759.0K
09:41 13,956.85 13,965.45 13,956.30 13,958.60 3,737.7K
09:42 13,959.70 14,005.45 13,959.40 14,005.45 4,600.3K
09:43 13,998.20 13,998.20 13,973.15 13,978.00 2,764.6K
09:44 13,977.75 13,981.30 13,960.65 13,960.65 2,056.7K
09:45 13,959.45 13,959.45 13,944.70 13,944.70 2,312.4K
09:46 13,944.90 13,944.90 13,937.50 13,943.60 4,725.9K
09:47 13,943.80 13,953.95 13,938.25 13,938.25 6,219.6K
09:48 13,937.35 13,955.10 13,925.55 13,938.00 6,013.3K
09:49 13,937.05 13,940.55 13,930.90 13,934.15 2,716.9K
09:50 13,934.20 13,945.05 13,931.45 13,931.45 4,800.0K
09:51 13,933.95 13,966.85 13,933.95 13,951.75 3,889.7K
09:52 13,954.15 13,960.95 13,939.85 13,941.70 3,043.8K
09:53 13,945.70 13,954.10 13,940.75 13,944.60 2,429.3K
09:54 13,941.55 13,951.85 13,936.45 13,951.85 4,113.5K
09:55 13,960.95 13,972.60 13,950.35 13,957.95 5,809.3K
09:56 13,957.45 13,957.75 13,940.05 13,940.05 3,604.0K
09:57 13,937.80 13,938.25 13,917.65 13,917.65 7,326.2K
09:58 13,916.65 13,916.65 13,901.00 13,901.00 9,844.8K
09:59 13,899.75 13,905.60 13,899.00 13,903.65 4,773.8K
10:00 13,906.45 13,906.45 13,895.45 13,900.65 2,541.6K
10:01 13,897.70 13,908.35 13,894.80 13,902.25 4,589.3K
10:02 13,901.95 13,905.90 13,896.90 13,898.40 3,848.3K
10:03 13,902.70 13,917.40 13,893.60 13,897.10 3,626.8K
10:04 13,897.75 13,902.40 13,892.85 13,902.40 2,441.5K
10:05 13,899.40 13,903.25 13,896.40 13,899.90 2,382.9K
10:06 13,899.75 13,900.40 13,892.45 13,892.80 2,326.6K
10:07 13,892.15 13,892.15 13,878.30 13,884.40 1,931.4K
10:08 13,885.50 13,919.65 13,884.15 13,905.25 5,574.5K
10:09 13,905.15 13,920.70 13,905.15 13,909.55 2,738.3K
10:10 13,909.65 13,917.65 13,905.30 13,917.40 3,485.5K
10:11 13,915.80 13,927.90 13,909.00 13,909.00 2,518.6K
10:12 13,903.45 13,903.45 13,880.70 13,895.85 3,246.5K
10:13 13,894.15 13,894.15 13,880.10 13,884.00 2,070.3K
10:14 13,883.75 13,884.75 13,871.75 13,872.15 3,703.3K
10:15 13,870.95 13,870.95 13,838.75 13,838.75 3,556.9K
10:16 13,835.95 13,854.80 13,834.50 13,854.80 3,275.1K
10:17 13,860.35 13,933.85 13,860.35 13,904.75 6,859.9K
10:18 13,905.85 13,912.35 13,900.20 13,912.35 3,656.9K
10:19 13,904.45 13,919.30 13,903.90 13,911.40 2,412.6K
10:20 13,913.25 13,913.25 13,887.00 13,891.35 1,937.0K
10:21 13,891.75 13,891.75 13,876.85 13,886.00 1,896.1K
10:22 13,888.90 13,889.75 13,877.10 13,879.95 1,555.0K
10:23 13,879.55 13,903.75 13,879.10 13,892.15 1,929.8K
10:24 13,888.20 13,900.30 13,888.20 13,897.90 1,686.5K
10:25 13,900.30 13,937.45 13,895.25 13,931.00 2,828.2K
10:26 13,926.75 13,946.05 13,924.00 13,946.05 2,393.8K
10:27 13,950.90 13,950.90 13,936.45 13,945.50 2,210.2K
10:28 13,944.75 13,944.75 13,921.70 13,921.70 2,010.1K
10:29 13,918.20 13,946.95 13,918.15 13,945.75 1,543.2K
10:30 13,947.50 13,951.90 13,937.15 13,950.45 2,964.1K
10:31 13,951.55 13,955.85 13,937.90 13,937.90 1,504.3K
10:32 13,938.20 13,970.50 13,938.20 13,970.50 4,050.9K
10:33 13,974.05 13,993.85 13,974.05 13,993.60 3,795.2K
10:34 13,991.80 14,008.70 13,987.30 14,008.70 3,944.6K
10:35 14,009.10 14,013.40 14,003.40 14,011.85 2,463.3K
10:36 14,011.55 14,030.95 14,011.55 14,030.95 2,602.4K
10:37 14,034.20 14,055.95 14,034.20 14,052.40 4,143.6K
10:38 14,054.15 14,076.90 14,054.15 14,076.90 3,444.3K
10:39 14,077.05 14,099.70 14,077.05 14,095.50 2,539.4K
10:40 14,095.55 14,095.90 14,087.65 14,090.40 2,197.2K
10:41 14,093.50 14,101.75 14,090.45 14,094.70 4,220.3K
10:42 14,091.80 14,092.35 14,081.70 14,082.45 3,884.4K
10:43 14,082.00 14,082.45 14,064.75 14,064.75 3,000.8K
10:44 14,063.85 14,063.85 14,045.55 14,054.70 3,600.9K
10:45 14,056.15 14,077.70 14,056.15 14,077.70 2,889.2K
10:46 14,080.80 14,108.70 14,080.80 14,108.70 2,543.9K
10:47 14,110.45 14,110.45 14,101.90 14,105.20 2,548.6K
10:48 14,105.65 14,132.95 14,105.65 14,132.95 3,316.4K
10:49 14,134.20 14,148.05 14,134.20 14,145.20 5,212.4K
10:50 14,149.00 14,151.10 14,146.05 14,149.30 3,557.5K
10:51 14,150.55 14,150.55 14,139.05 14,139.05 2,928.2K
10:52 14,139.00 14,149.75 14,139.00 14,148.30 1,649.2K
10:53 14,149.90 14,152.55 14,143.85 14,151.55 1,817.9K
10:54 14,151.45 14,159.20 14,143.90 14,144.85 2,298.5K
10:55 14,144.35 14,146.25 14,132.90 14,146.25 2,814.0K
10:56 14,146.30 14,147.40 14,130.25 14,130.25 1,916.5K
10:57 14,127.80 14,134.80 14,124.00 14,129.80 2,791.6K
10:58 14,128.75 14,130.30 14,119.40 14,119.40 1,204.6K
10:59 14,121.55 14,123.55 14,108.20 14,110.15 1,674.5K
11:00 14,110.35 14,118.40 14,100.30 14,100.70 1,476.8K
11:01 14,098.65 14,098.65 14,080.95 14,080.95 2,710.1K
11:02 14,077.35 14,079.05 14,068.30 14,072.55 2,600.6K
11:03 14,079.25 14,082.10 14,076.60 14,078.70 2,457.4K
11:04 14,078.45 14,079.25 14,071.45 14,071.45 2,952.5K
11:05 14,069.10 14,069.10 14,048.70 14,057.60 3,390.7K
11:06 14,057.45 14,064.40 14,055.95 14,061.70 2,786.5K
11:07 14,068.00 14,088.85 14,068.00 14,085.70 2,170.5K
11:08 14,088.60 14,122.10 14,088.60 14,120.65 4,410.0K
11:09 14,122.25 14,142.70 14,122.25 14,142.30 4,454.2K
11:10 14,137.45 14,137.45 14,119.85 14,128.25 1,635.9K
11:11 14,129.10 14,141.25 14,124.65 14,135.30 1,215.6K
11:12 14,133.70 14,133.85 14,124.15 14,124.95 1,280.6K
11:13 14,123.70 14,151.70 14,123.70 14,151.70 2,482.6K
11:14 14,156.05 14,158.15 14,142.75 14,142.75 1,465.1K
11:15 14,141.50 14,141.50 14,121.65 14,134.20 2,012.0K
11:16 14,139.05 14,147.35 14,135.35 14,139.95 1,011.7K
11:17 14,143.45 14,146.05 14,138.65 14,139.65 908.6K
11:18 14,135.40 14,149.85 14,132.85 14,149.85 1,701.5K
11:19 14,149.55 14,157.90 14,149.55 14,157.90 915.2K
11:20 14,159.05 14,162.75 14,150.05 14,152.65 1,384.5K
11:21 14,152.00 14,154.50 14,138.85 14,138.85 944.5K
11:22 14,138.55 14,159.50 14,138.55 14,159.50 1,423.0K
11:23 14,159.85 14,171.40 14,159.85 14,170.60 2,803.6K
11:24 14,173.05 14,179.10 14,171.80 14,171.80 4,866.0K
11:25 14,171.10 14,172.95 14,154.80 14,156.20 1,834.1K
11:26 14,158.50 14,166.80 14,155.75 14,166.80 759.5K
11:27 14,166.35 14,171.55 14,164.90 14,170.85 2,163.8K
11:28 14,173.60 14,183.00 14,167.75 14,167.80 1,155.3K
11:29 14,167.50 14,176.10 14,166.15 14,175.40 1,027.0K
11:30 14,174.55 14,182.95 14,173.60 14,182.95 1,281.0K
11:31 14,183.85 14,191.90 14,178.85 14,178.85 2,998.6K
11:32 14,178.50 14,178.65 14,154.50 14,154.50 3,560.6K
11:33 14,153.90 14,156.70 14,144.05 14,144.05 2,294.3K
11:34 14,144.45 14,144.95 14,135.00 14,135.00 1,358.0K
11:35 14,139.45 14,140.00 14,120.10 14,120.10 916.5K
11:36 14,118.40 14,118.40 14,111.45 14,116.40 1,201.9K
11:37 14,120.95 14,129.80 14,120.95 14,129.80 2,392.3K
11:38 14,133.15 14,139.90 14,124.20 14,127.10 1,249.8K
11:39 14,131.25 14,157.70 14,131.25 14,157.70 509.1K
11:40 14,159.50 14,160.55 14,149.65 14,154.25 2,618.5K
11:41 14,155.50 14,156.20 14,149.30 14,154.00 543.9K
11:42 14,154.55 14,175.35 14,154.55 14,175.35 1,671.8K
11:43 14,177.80 14,207.70 14,177.80 14,201.80 4,057.8K
11:44 14,200.65 14,219.40 14,199.20 14,219.40 1,926.8K
11:45 14,220.75 14,243.30 14,220.75 14,241.70 3,445.7K
11:46 14,237.40 14,237.40 14,211.00 14,211.70 4,132.2K
11:47 14,213.00 14,221.65 14,210.25 14,212.30 1,316.6K
11:48 14,213.10 14,213.45 14,193.30 14,195.50 1,701.4K
11:49 14,194.90 14,203.30 14,194.15 14,203.30 948.5K
11:50 14,200.65 14,201.45 14,186.45 14,191.10 2,024.5K
11:51 14,189.60 14,189.60 14,173.20 14,185.20 1,188.0K
11:52 14,186.70 14,190.00 14,180.65 14,189.60 1,190.0K
11:53 14,186.65 14,190.80 14,178.30 14,190.80 633.9K
11:54 14,190.20 14,220.05 14,190.20 14,219.60 2,845.9K
11:55 14,220.15 14,231.35 14,210.00 14,231.35 3,160.4K
11:56 14,231.45 14,239.30 14,228.75 14,230.65 2,001.5K
11:57 14,231.35 14,240.45 14,230.45 14,239.95 1,254.3K
11:58 14,240.20 14,249.05 14,240.20 14,248.85 3,288.6K
11:59 14,248.55 14,248.55 14,237.45 14,237.55 1,710.7K
12:00 14,236.85 14,248.40 14,236.85 14,248.40 1,289.7K
12:01 14,247.20 14,253.85 14,246.15 14,252.85 2,543.3K
12:02 14,252.05 14,252.05 14,242.80 14,245.85 2,533.3K
12:03 14,248.30 14,248.30 14,236.85 14,237.60 4,489.4K
12:04 14,237.55 14,247.05 14,237.55 14,239.00 1,815.9K
12:05 14,240.85 14,241.40 14,224.05 14,224.05 1,286.0K
12:06 14,223.85 14,228.95 14,222.15 14,222.15 1,848.9K
12:07 14,219.10 14,219.10 14,205.30 14,207.25 2,198.8K
12:08 14,205.90 14,207.60 14,197.35 14,197.75 871.4K
12:09 14,198.25 14,210.20 14,198.25 14,204.55 1,994.8K
12:10 14,207.75 14,218.60 14,203.95 14,218.60 2,222.9K
12:11 14,223.75 14,223.80 14,204.20 14,204.20 1,568.5K
12:12 14,201.85 14,217.00 14,198.55 14,215.70 1,356.2K
12:13 14,215.20 14,215.20 14,201.35 14,210.75 956.3K
12:14 14,209.30 14,212.35 14,206.60 14,211.50 577.1K
12:15 14,212.75 14,217.65 14,206.60 14,208.10 840.6K
12:16 14,207.30 14,207.30 14,197.80 14,197.80 1,981.7K
12:17 14,196.20 14,198.45 14,189.15 14,189.15 769.7K
12:18 14,188.95 14,202.70 14,188.95 14,198.60 2,410.1K
12:19 14,197.40 14,197.40 14,183.65 14,186.85 1,303.0K
12:20 14,187.00 14,202.25 14,187.00 14,196.15 1,038.7K
12:21 14,193.75 14,201.35 14,193.55 14,199.20 518.9K
12:22 14,196.65 14,201.65 14,192.35 14,201.60 1,331.7K
12:23 14,200.45 14,203.80 14,186.60 14,186.60 1,062.2K
12:24 14,185.00 14,186.25 14,177.65 14,177.65 756.5K
12:25 14,176.20 14,182.55 14,173.55 14,180.55 1,369.1K
12:26 14,182.80 14,187.10 14,176.95 14,176.95 826.0K
12:27 14,178.20 14,179.25 14,163.85 14,163.85 1,352.6K
12:28 14,160.50 14,168.40 14,159.30 14,162.60 971.8K
12:29 14,160.50 14,169.50 14,158.80 14,169.50 2,244.3K
12:30 14,170.50 14,205.30 14,170.50 14,205.30 1,447.0K
12:31 14,204.10 14,217.85 14,200.85 14,200.85 2,734.3K
12:32 14,202.00 14,218.30 14,202.00 14,217.35 985.9K
12:33 14,216.90 14,233.85 14,216.70 14,233.25 1,819.5K
12:34 14,234.60 14,247.40 14,234.15 14,234.45 2,723.7K
12:35 14,233.45 14,233.45 14,219.75 14,219.75 1,225.7K
12:36 14,218.45 14,229.55 14,216.95 14,222.55 773.9K
12:37 14,222.80 14,226.95 14,220.85 14,226.95 817.6K
12:38 14,225.90 14,225.90 14,215.00 14,215.00 1,148.9K
12:39 14,215.85 14,215.90 14,207.40 14,207.40 500.1K
12:40 14,206.75 14,221.60 14,206.75 14,221.60 753.6K
12:41 14,224.55 14,228.95 14,221.20 14,221.20 902.5K
12:42 14,221.65 14,222.95 14,213.10 14,214.05 1,015.4K
12:43 14,213.30 14,214.05 14,194.55 14,194.55 1,599.8K
12:44 14,194.10 14,213.00 14,194.10 14,213.00 799.5K
12:45 14,216.70 14,237.25 14,216.70 14,237.25 2,027.9K
12:46 14,238.40 14,251.00 14,238.40 14,251.00 1,635.9K
12:47 14,251.15 14,251.15 14,237.30 14,238.90 980.1K
12:48 14,238.60 14,249.25 14,236.05 14,249.25 838.5K
12:49 14,254.90 14,263.80 14,254.90 14,260.90 1,679.5K
12:50 14,258.50 14,277.50 14,258.50 14,277.50 1,610.2K
12:51 14,281.05 14,288.25 14,279.95 14,286.65 3,916.4K
12:52 14,287.15 14,287.15 14,281.30 14,284.05 1,641.3K
12:53 14,284.15 14,291.15 14,274.40 14,274.40 1,873.6K
12:54 14,271.90 14,271.90 14,258.85 14,260.25 1,137.8K
12:55 14,258.15 14,263.25 14,255.10 14,255.15 1,613.6K
12:56 14,254.45 14,255.25 14,242.60 14,254.40 1,380.0K
12:57 14,256.40 14,256.60 14,242.60 14,242.60 615.2K
12:58 14,243.55 14,247.70 14,241.85 14,245.20 892.4K
12:59 14,245.90 14,255.30 14,245.90 14,247.90 368.7K
13:00 14,247.20 14,253.00 14,241.40 14,252.45 718.6K
13:01 14,250.90 14,265.10 14,250.90 14,264.15 632.8K
13:02 14,265.45 14,265.45 14,241.80 14,241.80 1,214.2K
13:03 14,242.10 14,243.95 14,232.85 14,235.45 1,566.9K
13:04 14,236.00 14,249.35 14,236.00 14,249.35 1,273.1K
13:05 14,251.45 14,251.80 14,242.85 14,246.15 473.1K
13:06 14,245.35 14,254.30 14,244.65 14,254.25 614.0K
13:07 14,254.10 14,279.15 14,254.10 14,276.50 2,871.6K
13:08 14,275.70 14,275.70 14,262.95 14,262.95 1,279.8K
13:09 14,261.40 14,261.70 14,255.15 14,261.15 1,320.5K
13:10 14,262.90 14,275.55 14,262.90 14,269.20 767.1K
13:11 14,268.15 14,279.75 14,266.90 14,279.30 603.9K
13:12 14,279.50 14,284.20 14,279.50 14,284.20 1,927.4K
13:13 14,283.85 14,292.85 14,283.10 14,292.85 1,182.0K
13:14 14,292.35 14,292.35 14,281.15 14,282.85 720.7K
13:15 14,283.55 14,285.20 14,266.70 14,267.70 1,606.9K
13:16 14,269.30 14,269.85 14,264.35 14,264.35 791.5K
13:17 14,264.70 14,276.75 14,264.25 14,276.75 758.1K
13:18 14,277.80 14,279.55 14,273.75 14,279.55 492.3K
13:19 14,280.75 14,283.15 14,268.00 14,269.45 984.4K
13:20 14,269.15 14,269.15 14,247.00 14,249.10 746.3K
13:21 14,250.65 14,264.70 14,250.65 14,260.80 556.3K
13:22 14,259.35 14,261.25 14,254.40 14,261.25 1,124.7K
13:23 14,263.30 14,270.10 14,262.55 14,268.45 339.6K
13:24 14,269.60 14,273.20 14,268.75 14,268.75 2,067.4K
13:25 14,267.45 14,267.45 14,260.40 14,262.55 1,128.9K
13:26 14,262.60 14,272.30 14,262.60 14,269.85 617.8K
13:27 14,270.85 14,270.85 14,263.85 14,267.00 605.2K
13:28 14,268.75 14,268.90 14,254.35 14,255.15 659.9K
13:29 14,254.55 14,267.75 14,254.55 14,267.75 1,269.8K
13:30 14,268.20 14,276.05 14,265.40 14,276.05 1,117.8K
13:31 14,274.75 14,274.75 14,264.40 14,264.40 484.1K
13:32 14,263.35 14,263.90 14,254.70 14,263.90 2,130.5K
13:33 14,265.30 14,289.80 14,265.30 14,289.10 607.7K
13:34 14,287.50 14,287.50 14,269.50 14,269.50 1,256.3K
13:35 14,268.55 14,272.65 14,267.40 14,270.45 1,233.9K
13:36 14,270.55 14,281.40 14,262.90 14,281.40 2,244.4K
13:37 14,283.35 14,295.75 14,283.35 14,293.90 2,351.6K
13:38 14,294.00 14,295.30 14,284.50 14,285.90 1,250.3K
13:39 14,284.40 14,287.35 14,283.60 14,285.15 3,676.8K
13:40 14,283.80 14,284.45 14,275.35 14,275.35 1,219.6K
13:41 14,275.50 14,275.50 14,254.20 14,255.65 2,409.5K
13:42 14,256.85 14,256.85 14,235.05 14,235.05 1,544.3K
13:43 14,237.70 14,237.70 14,219.00 14,220.45 2,669.2K
13:44 14,222.95 14,254.90 14,222.95 14,254.40 2,247.3K
13:45 14,249.30 14,254.90 14,240.75 14,250.95 1,250.8K
13:46 14,248.90 14,248.90 14,236.75 14,241.45 2,160.2K
13:47 14,241.15 14,241.15 14,234.60 14,235.10 2,590.6K
13:48 14,232.35 14,232.35 14,223.90 14,223.90 1,647.0K
13:49 14,221.10 14,221.10 14,211.65 14,213.25 2,246.1K
13:50 14,213.25 14,215.60 14,205.85 14,215.60 1,448.6K
13:51 14,216.15 14,218.00 14,211.30 14,215.25 1,451.4K
13:52 14,213.50 14,219.95 14,213.00 14,213.80 863.9K
13:53 14,212.50 14,219.50 14,208.45 14,217.10 3,185.4K
13:54 14,216.55 14,218.65 14,210.80 14,210.80 1,156.4K
13:55 14,211.25 14,214.35 14,206.10 14,206.10 1,747.3K
13:56 14,202.25 14,202.25 14,194.15 14,194.15 2,228.3K
13:57 14,195.00 14,210.45 14,195.00 14,206.20 2,401.7K
13:58 14,206.35 14,207.45 14,193.25 14,194.55 1,193.9K
13:59 14,194.80 14,194.80 14,171.15 14,172.35 1,541.3K
14:00 14,172.70 14,175.60 14,171.50 14,172.25 1,033.8K
14:01 14,172.75 14,186.05 14,172.75 14,186.05 1,594.6K
14:02 14,188.45 14,190.55 14,175.90 14,175.90 2,670.3K
14:03 14,173.40 14,180.55 14,172.45 14,173.30 1,793.4K
14:04 14,170.00 14,179.15 14,168.60 14,179.15 1,364.9K
14:05 14,181.50 14,186.75 14,174.60 14,177.60 1,580.8K
14:06 14,180.95 14,194.80 14,180.95 14,182.20 741.6K
14:07 14,181.85 14,181.85 14,157.10 14,157.45 2,925.9K
14:08 14,159.65 14,159.65 14,150.00 14,150.05 3,437.3K
14:09 14,148.70 14,149.65 14,140.75 14,140.75 1,747.8K
14:10 14,141.35 14,143.50 14,137.00 14,143.50 1,658.0K
14:11 14,144.00 14,146.90 14,144.00 14,146.75 1,489.9K
14:12 14,146.95 14,150.25 14,142.55 14,150.25 2,297.0K
14:13 14,151.40 14,158.80 14,151.40 14,156.05 1,135.3K
14:14 14,153.75 14,166.35 14,153.75 14,164.55 1,830.9K
14:15 14,162.00 14,163.90 14,154.90 14,163.90 2,102.3K
14:16 14,164.00 14,164.00 14,149.05 14,151.20 1,230.0K
14:17 14,154.00 14,165.85 14,152.95 14,163.25 1,209.2K
14:18 14,162.80 14,166.90 14,160.50 14,160.50 1,981.0K
14:19 14,155.30 14,157.95 14,150.45 14,156.80 3,115.7K
14:20 14,157.05 14,157.15 14,152.95 14,153.40 2,054.0K
14:21 14,154.05 14,177.55 14,154.05 14,173.25 1,834.3K
14:22 14,171.20 14,171.20 14,157.60 14,157.60 2,134.8K
14:23 14,157.20 14,158.60 14,146.20 14,148.65 2,217.5K
14:24 14,151.55 14,155.50 14,149.05 14,149.05 2,429.7K
14:25 14,148.25 14,148.25 14,139.40 14,141.15 3,204.4K
14:26 14,138.90 14,146.45 14,135.10 14,146.30 1,685.5K
14:27 14,148.55 14,157.40 14,147.60 14,149.40 2,530.8K
14:28 14,149.20 14,160.20 14,145.00 14,156.45 1,784.3K
14:29 14,154.35 14,157.70 14,149.10 14,157.45 1,155.1K
14:30 14,155.40 14,155.40 14,144.50 14,147.00 1,702.5K
14:31 14,147.95 14,148.75 14,132.20 14,132.20 1,235.1K
14:32 14,131.35 14,144.75 14,131.05 14,144.60 1,197.8K
14:33 14,146.30 14,147.20 14,143.90 14,143.90 910.0K
14:34 14,143.30 14,143.30 14,138.70 14,140.65 621.9K
14:35 14,140.95 14,141.10 14,137.80 14,140.90 1,163.1K
14:36 14,139.40 14,146.40 14,131.95 14,131.95 881.4K
14:37 14,132.35 14,137.65 14,129.10 14,133.40 1,996.5K
14:38 14,133.20 14,133.20 14,126.30 14,130.80 1,233.9K
14:39 14,133.40 14,142.65 14,133.40 14,140.90 2,432.8K
14:40 14,139.70 14,143.20 14,138.35 14,141.15 1,516.0K
14:41 14,140.80 14,152.35 14,140.80 14,152.35 1,059.8K
14:42 14,156.75 14,174.35 14,156.75 14,174.35 2,877.8K
14:43 14,176.80 14,182.35 14,165.60 14,165.75 2,719.0K
14:44 14,164.35 14,169.55 14,162.40 14,162.40 1,202.0K
14:45 14,162.10 14,163.00 14,156.10 14,158.50 2,472.1K
14:46 14,158.30 14,158.75 14,152.35 14,152.35 1,079.7K
14:47 14,152.70 14,152.70 14,135.40 14,135.40 954.6K
14:48 14,134.75 14,141.80 14,134.75 14,140.60 2,358.8K
14:49 14,141.85 14,144.55 14,139.90 14,142.55 935.5K
14:50 14,144.15 14,146.65 14,139.90 14,141.00 1,378.5K
14:51 14,140.85 14,152.80 14,139.85 14,152.75 1,826.5K
14:52 14,155.10 14,160.20 14,145.95 14,145.95 1,692.2K
14:53 14,145.25 14,156.55 14,145.25 14,155.60 2,831.4K
14:54 14,156.90 14,163.30 14,156.90 14,162.95 3,399.3K
14:55 14,162.50 14,166.45 14,156.75 14,166.45 3,405.7K
14:56 14,168.25 14,174.45 14,160.50 14,160.50 2,293.3K
14:57 14,159.50 14,163.95 14,158.30 14,163.95 1,415.0K
14:58 14,165.20 14,168.25 14,160.00 14,160.00 1,247.9K
14:59 14,158.95 14,164.15 14,156.15 14,159.45 1,093.0K
15:00 14,158.90 14,173.50 14,157.00 14,169.65 4,740.9K
15:01 14,170.40 14,201.30 14,170.40 14,201.30 2,651.6K
15:02 14,198.95 14,198.95 14,181.75 14,184.75 2,907.6K
15:03 14,186.25 14,190.00 14,183.10 14,190.00 1,751.7K
15:04 14,191.50 14,204.95 14,191.50 14,204.95 2,363.2K
15:05 14,207.20 14,221.45 14,207.20 14,221.45 6,661.1K
15:06 14,223.60 14,227.95 14,221.85 14,223.50 2,754.4K
15:07 14,222.20 14,225.30 14,215.25 14,217.75 2,571.6K
15:08 14,217.80 14,217.80 14,209.75 14,212.35 1,950.9K
15:09 14,211.90 14,222.00 14,211.85 14,222.00 1,844.9K
15:10 14,223.65 14,223.65 14,215.70 14,215.90 3,829.7K
15:11 14,217.50 14,217.75 14,213.20 14,213.20 5,060.0K
15:12 14,214.05 14,225.85 14,214.05 14,225.85 2,099.8K
15:13 14,227.05 14,230.25 14,226.80 14,230.25 2,346.4K
15:14 14,230.75 14,230.75 14,223.65 14,224.15 3,948.1K
15:15 14,224.55 14,236.60 14,223.15 14,234.10 5,118.5K
15:16 14,234.10 14,235.50 14,226.90 14,227.10 3,904.4K
15:17 14,226.90 14,230.35 14,226.65 14,229.35 3,015.6K
15:18 14,229.65 14,229.65 14,223.55 14,223.55 4,421.1K
15:19 14,223.65 14,224.95 14,218.60 14,220.15 3,085.2K
15:20 14,221.70 14,228.50 14,221.15 14,222.65 8,993.3K
15:21 14,222.60 14,226.50 14,222.00 14,226.50 1,450.6K
15:22 14,228.90 14,235.70 14,228.90 14,234.80 1,892.6K
15:23 14,235.55 14,238.00 14,231.90 14,231.90 2,779.2K
15:24 14,233.50 14,233.50 14,228.45 14,229.35 5,033.0K
15:25 14,230.00 14,232.85 14,227.50 14,232.85 3,011.5K
15:26 14,230.15 14,234.95 14,230.05 14,232.15 3,185.5K
15:27 14,230.65 14,232.60 14,230.55 14,230.55 2,838.6K
15:28 14,233.10 14,236.95 14,228.95 14,236.95 2,986.0K
15:29 14,234.85 14,239.55 14,218.50 14,218.50 3,121.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし